Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000186 | ... | ... | 12.43 | 0 | 12.43 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000056 |
| -0.000178 | ... | ... | 12.18 | 0 | 12.18 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000168 | ... | ... | 11.93 | 0 | 11.93 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000158 | ... | ... | 11.68 | 0 | 11.68 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000146 | ... | ... | 11.43 | 0 | 11.43 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000134 | ... | ... | 11.18 | 0 | 11.18 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000121 | ... | ... | 10.93 | 0 | 10.93 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000107 | ... | ... | 10.68 | 0 | 10.68 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000055 |
| -0.000092 | ... | ... | 10.43 | 0 | 10.43 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000077 | ... | ... | 10.18 | 0 | 10.18 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000061 | ... | ... | 9.93 | 0 | 9.93 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000044 | ... | ... | 9.68 | 0 | 9.68 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000027 | ... | ... | 9.43 | 0 | 9.43 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| -0.000009 | ... | ... | 9.18 | 0 | 9.18 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.000054 |
| 0.000009 | ... | ... | 8.93 | 0 | 8.93 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| 0.000028 | ... | ... | 8.68 | 0 | 8.68 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| 0.000047 | ... | ... | 8.43 | 0 | 8.43 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| 0.000067 | ... | ... | 8.18 | 0 | 8.18 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000053 |
| 0.000087 | ... | ... | 7.93 | 0 | 7.93 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000108 | ... | ... | 7.68 | 0 | 7.68 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000129 | ... | ... | 7.43 | 0 | 7.43 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000151 | ... | ... | 7.18 | 0 | 7.18 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| 0.000174 | ... | ... | 6.93 | 0 | 6.93 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000198 | ... | ... | 6.68 | 0 | 6.68 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000223 | ... | ... | 6.43 | 0 | 6.43 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| 0.000249 | ... | ... | 6.18 | 0 | 6.18 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000276 | ... | ... | 5.93 | 0 | 5.93 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000306 | ... | ... | 5.68 | 0 | 5.68 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| 0.000338 | ... | ... | 5.43 | 0 | 5.43 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| 0.000374 | ... | ... | 5.18 | 0 | 5.18 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000086 |
| 0.000417 | ... | ... | 4.93 | 0 | 4.93 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000085 |
| 0.00048 | ... | ... | 4.68 | 0 | 4.68 | 1300 | 0.02 | 0 | 0.02 | ... | ... | -0.000146 |
| 0.000456 | ... | ... | 4.43 | 0 | 4.43 | 1325 | 0.02 | 0 | 0.02 | ... | ... | -0.000145 |
| 0.000431 | ... | ... | 4.18 | 0 | 4.18 | 1350 | 0.03 | 0 | 0.03 | ... | ... | -0.000196 |
| 0.000407 | ... | ... | 3.93 | 0 | 3.93 | 1375 | 0.04 | 0 | 0.04 | ... | ... | -0.00024 |
| 0.000382 | ... | ... | 3.68 | 0 | 3.68 | 1400 | 0.06 | 0 | 0.06 | ... | ... | -0.00032 |
| 0.000357 | ... | ... | 3.44 | 0 | 3.44 | 1425 | 0.07 | 0 | 0.07 | ... | ... | -0.000352 |
| 0.000333 | ... | ... | 3.21 | 0 | 3.21 | 1450 | 0.10 | 0 | 0.10 | ... | ... | -0.000446 |
| 0.000308 | ... | ... | 2.98 | 0 | 2.98 | 1475 | 0.12 | 0 | 0.12 | ... | ... | -0.000496 |
| 0.000248 | ... | ... | 2.77 | 0 | 2.77 | 1500 | 0.16 | 0 | 0.16 | ... | ... | -0.000591 |
| 0.000073 | ... | ... | 2.57 | -0.01 | 2.56 | 1525 | 0.20 | 0 | 0.20 | ... | ... | -0.000669 |
| -0.000117 | ... | ... | 2.37 | 0 | 2.37 | 1550 | 0.25 | 0 | 0.25 | ... | ... | -0.000753 |
| -0.000236 | ... | ... | 2.17 | 0 | 2.17 | 1575 | 0.30 | 0 | 0.30 | ... | ... | -0.000821 |
| -0.000376 | ... | ... | 1.99 | 0 | 1.99 | 1600 | 0.36 | 0 | 0.36 | ... | ... | -0.00089 |
| -0.000505 | ... | ... | 1.83 | -0.01 | 1.82 | 1625 | 0.44 | 0 | 0.44 | ... | ... | -0.000971 |
| -0.000622 | ... | ... | 1.66 | 0 | 1.66 | 1650 | 0.52 | 0 | 0.52 | ... | ... | -0.001032 |
| -0.000725 | ... | ... | 1.51 | 0 | 1.51 | 1675 | 0.61 | 0 | 0.61 | ... | ... | -0.001086 |
| -0.000813 | ... | ... | 1.37 | 0 | 1.37 | 1700 | 0.71 | 0 | 0.71 | ... | ... | -0.001132 |
| -0.000865 | ... | ... | 1.23 | -0.01 | 1.22 | 1725 | 0.81 | 0 | 0.81 | ... | ... | -0.001158 |
| -0.000926 | ... | ... | 1.10 | 0 | 1.10 | 1750 | 0.93 | 0 | 0.93 | ... | ... | -0.001186 |
| -0.000921 | ... | ... | 0.94 | 0 | 0.94 | 1775 | 1.01 | 0 | 1.01 | ... | ... | -0.001152 |
| -0.000945 | ... | ... | 0.83 | 0 | 0.83 | 1800 | 1.14 | 0 | 1.14 | ... | ... | -0.001152 |
| -0.000966 | ... | ... | 0.74 | 0 | 0.74 | 1825 | 1.29 | 0 | 1.29 | ... | ... | -0.001154 |
| -0.000966 | ... | ... | 0.65 | 0 | 0.65 | 1850 | 1.44 | 0 | 1.44 | ... | ... | -0.001138 |
| -0.000956 | ... | ... | 0.57 | 0 | 0.57 | 1875 | 1.60 | -0.01 | 1.61 | ... | ... | -0.001115 |
| -0.000938 | ... | ... | 0.50 | 0 | 0.50 | 1900 | 1.78 | 0 | 1.78 | ... | ... | -0.001101 |
| -0.000915 | ... | ... | 0.44 | 0 | 0.44 | 1925 | 1.96 | 0 | 1.96 | ... | ... | -0.001073 |
| -0.000876 | ... | ... | 0.38 | 0 | 0.38 | 1950 | 2.14 | -0.01 | 2.15 | ... | ... | -0.001032 |
| -0.000836 | ... | ... | 0.33 | 0 | 0.33 | 1975 | 2.34 | 0 | 2.34 | ... | ... | -0.001007 |
| -0.000781 | ... | ... | 0.28 | 0 | 0.28 | 2000 | 2.53 | 0 | 2.53 | ... | ... | -0.000958 |
| -0.000751 | ... | ... | 0.25 | 0 | 0.25 | 2025 | 2.75 | 0 | 2.75 | ... | ... | -0.000946 |
| -0.00069 | ... | ... | 0.21 | 0 | 0.21 | 2050 | 2.96 | 0 | 2.96 | ... | ... | -0.000913 |
| -0.000639 | ... | ... | 0.18 | 0 | 0.18 | 2075 | 3.17 | 0 | 3.17 | ... | ... | -0.000872 |
| -0.000578 | ... | ... | 0.15 | 0 | 0.15 | 2100 | 3.39 | 0 | 3.39 | ... | ... | -0.000845 |
| -0.000536 | ... | ... | 0.13 | 0 | 0.13 | 2125 | 3.62 | 0 | 3.62 | ... | ... | -0.000832 |
| -0.000486 | ... | ... | 0.11 | 0 | 0.11 | 2150 | 3.85 | 0 | 3.85 | ... | ... | -0.000816 |
| -0.000429 | ... | ... | 0.09 | 0 | 0.09 | 2175 | 4.09 | 0 | 4.09 | ... | ... | -0.000819 |
| -0.000401 | ... | ... | 0.08 | 0 | 0.08 | 2200 | 4.33 | 0 | 4.33 | ... | ... | -0.00082 |
| -0.000369 | ... | ... | 0.07 | 0 | 0.07 | 2225 | 4.57 | 0 | 4.57 | ... | ... | -0.00082 |
| -0.000334 | ... | ... | 0.06 | 0 | 0.06 | 2250 | 4.82 | 0 | 4.82 | ... | ... | -0.000841 |
| -0.000296 | ... | ... | 0.05 | 0 | 0.05 | 2275 | 5.07 | 0 | 5.07 | ... | ... | -0.000862 |
| -0.000253 | ... | ... | 0.04 | 0 | 0.04 | 2300 | 5.32 | 0 | 5.32 | ... | ... | -0.000882 |
| -0.000205 | ... | ... | 0.03 | 0 | 0.03 | 2325 | 5.57 | 0 | 5.57 | ... | ... | -0.000902 |
| -0.000207 | ... | ... | 0.03 | 0 | 0.03 | 2350 | 5.82 | 0 | 5.82 | ... | ... | -0.000922 |
| -0.000152 | ... | ... | 0.02 | 0 | 0.02 | 2375 | 6.07 | 0 | 6.07 | ... | ... | -0.000942 |
| -0.000154 | ... | ... | 0.02 | 0 | 0.02 | 2400 | 6.32 | 0 | 6.32 | ... | ... | -0.000961 |
| -0.000155 | ... | ... | 0.02 | 0 | 0.02 | 2425 | 6.57 | 0 | 6.57 | ... | ... | -0.00098 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.82 | 0 | 6.82 | ... | ... | -0.000999 |
| -0.00009 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.07 | 0 | 7.07 | ... | ... | -0.001018 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.32 | 0 | 7.32 | ... | ... | -0.001037 |
| -0.000091 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.57 | 0 | 7.57 | ... | ... | -0.001056 |
| -0.000092 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.82 | 0 | 7.82 | ... | ... | -0.001074 |
| -0.000052 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.07 | 0 | 8.07 | ... | ... | -0.001093 |
| -0.000053 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.32 | 0 | 8.32 | ... | ... | -0.001111 |
| -0.000053 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.57 | 0 | 8.57 | ... | ... | -0.001129 |
| -0.000053 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.82 | 0 | 8.82 | ... | ... | -0.001147 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.